ArcelorMittal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.750	57.070	56.750	57.070	57.070	2
2026-10-19	56.250	56.960	56.250	56.250	56.250	11
2026-10-16	57.200	57.200	56.750	57.200	57.200	3
2026-10-15	55.010	56.720	54.860	56.680	56.680	484,915
2026-10-14	56.900	57.260	55.990	56.840	56.840	202,732
2026-10-13	56.500	57.620	56.420	56.750	56.750	156,321
2026-10-12	56.770	57.560	56.080	56.820	56.820	21,607
2026-10-09	55.320	57.610	55.220	55.530	55.530	392,418
2026-10-08	54.540	54.960	53.180	54.330	54.330	996,824
2026-10-07	57.660	57.960	55.520	57.450	57.450	250,531
2026-10-06	57.910	59.230	57.360	58.440	58.440	98,968
2026-10-05	56.520	57.680	56.040	56.720	56.720	1,816,738
2026-10-02	57.090	58.020	56.430	56.730	56.730	363,606
2026-10-01	58.980	59.540	56.583	58.920	58.920	509,785
2026-09-30	59.970	60.400	58.720	59.850	59.850	108,569
2026-09-29	61.780	62.380	59.820	59.820	59.820	143,567
2026-09-28	61.300	61.800	59.670	61.300	61.300	142,499
2026-09-25	62.960	63.760	61.930	62.940	62.940	388,695
2026-09-24	62.840	63.740	62.000	62.750	62.750	234,708
2026-09-23	64.270	64.340	63.040	64.000	64.000	9,235
2026-09-22	63.090	64.940	62.540	63.740	63.740	44,415
2026-09-21	63.850	64.140	62.180	63.110	63.110	200,872
2026-09-18	65.280	65.640	63.030	65.130	65.130	386,540
2026-09-17	64.420	65.910	64.260	64.980	64.980	740,867
2026-09-16	63.700	65.020	63.360	63.780	63.780	885,018
2026-09-15	62.650	64.020	61.976	63.580	63.580	84,369
2026-09-14	63.300	64.020	61.910	62.465	62.465	157,046
2026-09-11	64.880	65.280	63.760	64.860	64.860	618,322
2026-09-10	65.930	66.240	64.080	66.000	66.000	339,415
2026-09-09	66.520	67.280	65.480	66.370	66.370	74,860
2026-09-08	67.600	68.530	66.380	67.511	67.511	205,328
2026-09-07	67.620	68.200	67.060	67.200	67.200	106,782
2026-09-04	65.510	68.400	65.300	68.350	68.350	471,737
2026-09-03	64.800	66.020	64.400	64.920	64.920	241,582
2026-09-02	63.110	64.880	62.060	63.070	63.070	141,925
2026-09-01	64.500	65.180	62.480	63.740	63.740	305,476
2026-08-28	64.080	66.120	64.080	64.440	64.440	2,165,462
2026-08-27	64.610	64.800	63.680	64.500	64.500	80,006
2026-08-26	63.200	65.210	63.140	63.620	63.620	341,498
2026-08-25	62.730	63.200	62.380	62.540	62.540	228,154
2026-08-24	61.680	63.400	61.100	62.820	62.820	891,433
2026-08-21	61.160	63.360	61.160	61.240	61.240	746,378
2026-08-20	63.890	64.200	59.340	61.170	61.170	338,016
2026-08-19	61.970	63.220	61.800	62.160	62.160	3,567,185
2026-08-18	63.600	64.440	61.490	61.740	61.740	341,657
2026-08-17	63.090	64.600	62.160	62.280	62.280	57,331
2026-08-14	63.510	64.400	62.520	63.320	63.320	1,755,241
2026-08-13	64.020	65.380	62.920	64.140	64.140	385,882
2026-08-12	65.010	65.100	64.120	64.540	64.540	293,524
2026-08-11	64.060	65.160	64.060	64.420	64.420	615,241
2026-08-10	62.740	64.220	62.740	63.980	63.980	111,095
2026-08-07	62.500	64.480	62.480	63.450	63.450	154,862
2026-08-06	64.690	64.820	63.810	64.540	64.540	242,211
2026-08-05	64.800	65.200	63.780	65.110	65.110	124,350
2026-08-04	62.480	64.940	62.436	64.436	64.436	114,202
2026-08-03	61.490	62.940	60.560	62.716	62.716	799,261
2026-07-31	60.420	61.400	58.980	59.220	59.220	1,241,173
2026-07-30	56.920	60.030	56.840	59.410	59.410	9,916,896
2026-07-29	59.410	59.410	57.440	58.920	58.920	548,030
2026-07-28	59.200	59.530	58.080	58.662	58.662	2,299,677

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-12	0.2377 EUR
2025-05-15	0.2458 EUR
2024-11-11	0.2318 EUR
2024-05-16	0.2327 EUR
2023-11-13	0.2058 EUR
2023-05-22	0.2009 EUR
2022-05-13	0.3601 EUR
2021-06-10	0.2090 EUR
2019-05-16	0.1514 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.